Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo Inc (NY: INUV )

0.3340 +0.0040 (+1.21%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.250 1.260 1.173 1.220 17,090 +0.00(+0.00%)
Nov 29, 2016 1.210 1.220 1.190 1.220 14,893 +0.02(+1.67%)
Nov 28, 2016 1.230 1.250 1.182 1.200 13,213 -0.03(-2.44%)
Nov 25, 2016 1.193 1.230 1.150 1.230 22,684 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 -0.03(-2.25%)
Nov 22, 2016 1.240 1.270 1.222 1.248 17,678 +0.04(+3.15%)
Nov 21, 2016 1.210 1.260 1.180 1.210 34,794 +0.00(+0.00%)
Nov 18, 2016 1.240 1.270 1.150 1.210 45,829 -0.03(-2.42%)
Nov 17, 2016 1.290 1.310 1.170 1.240 26,194 -0.02(-1.59%)
Nov 16, 2016 1.250 1.300 1.240 1.260 31,156 +0.03(+2.44%)
Nov 15, 2016 1.300 1.300 1.220 1.230 24,743 -0.06(-4.65%)
Nov 14, 2016 1.230 1.290 1.200 1.290 20,251 +0.05(+4.03%)
Nov 11, 2016 1.240 1.300 1.150 1.240 60,999 +0.00(+0.00%)
Nov 10, 2016 1.300 1.310 1.210 1.240 34,927 -0.01(-0.80%)
Nov 09, 2016 1.280 1.340 1.233 1.250 40,838 -0.06(-4.58%)
Nov 08, 2016 1.300 1.400 1.160 1.310 106,264 +0.06(+4.80%)
Nov 07, 2016 1.310 1.360 1.170 1.250 316,889 -0.04(-3.10%)
Nov 04, 2016 1.150 1.340 1.110 1.290 343,454 +0.14(+12.17%)
Nov 03, 2016 1.140 1.190 1.040 1.150 68,836 -0.03(-2.54%)
Nov 02, 2016 1.150 1.230 1.030 1.180 297,980 +0.16(+15.69%)
Nov 01, 2016 1.090 1.090 1.000 1.020 82,910 -0.07(-6.42%)
Oct 31, 2016 1.140 1.140 1.010 1.090 103,407 -0.05(-4.39%)
Oct 28, 2016 1.180 1.180 1.130 1.140 48,786 -0.04(-3.39%)
Oct 27, 2016 1.160 1.200 1.160 1.180 29,378 -0.01(-0.84%)
Oct 26, 2016 1.160 1.210 1.160 1.190 20,121 +0.03(+2.59%)
Oct 25, 2016 1.180 1.210 1.160 1.160 32,744 -0.05(-4.13%)
Oct 24, 2016 1.160 1.230 1.160 1.210 11,038 +0.03(+2.54%)
Oct 21, 2016 1.200 1.220 1.170 1.180 16,841 -0.02(-1.67%)
Oct 20, 2016 1.240 1.240 1.170 1.200 23,591 -0.02(-1.63%)
Oct 19, 2016 1.220 1.270 1.171 1.220 46,112 +0.01(+0.82%)
Oct 18, 2016 1.190 1.220 1.179 1.210 23,249 +0.03(+2.54%)
Oct 17, 2016 1.230 1.258 1.170 1.180 52,847 -0.07(-5.60%)
Oct 14, 2016 1.210 1.250 1.160 1.250 57,063 +0.05(+4.17%)
Oct 13, 2016 1.160 1.230 1.160 1.200 16,681 +0.05(+4.35%)
Oct 12, 2016 1.210 1.240 1.150 1.150 24,644 -0.04(-3.28%)
Oct 11, 2016 1.227 1.227 1.170 1.189 42,505 -0.01(-0.92%)
Oct 10, 2016 1.300 1.300 1.200 1.200 40,545 -0.07(-5.51%)
Oct 07, 2016 1.280 1.350 1.250 1.270 21,090 -0.03(-2.31%)
Oct 06, 2016 1.390 1.390 1.270 1.300 83,992 -0.03(-2.26%)
Oct 05, 2016 1.310 1.370 1.300 1.330 35,277 +0.03(+2.31%)
Oct 04, 2016 1.330 1.370 1.295 1.300 81,762 -0.05(-3.70%)
Oct 03, 2016 1.270 1.370 1.270 1.350 69,408 +0.08(+6.30%)
Sep 30, 2016 1.240 1.313 1.215 1.270 99,784 +0.08(+6.72%)
Sep 29, 2016 1.180 1.230 1.180 1.190 15,441 +0.01(+0.85%)
Sep 28, 2016 1.190 1.230 1.170 1.180 21,127 -0.02(-1.67%)
Sep 27, 2016 1.210 1.221 1.150 1.200 63,178 -0.01(-0.83%)
Sep 26, 2016 1.210 1.220 1.170 1.210 12,688 +0.01(+0.83%)
Sep 23, 2016 1.190 1.200 1.150 1.200 16,991 +0.01(+0.84%)
Sep 22, 2016 1.150 1.210 1.150 1.190 14,047 +0.03(+2.59%)
Sep 21, 2016 1.240 1.240 1.140 1.160 42,254 -0.03(-2.52%)
Sep 20, 2016 1.240 1.240 1.180 1.190 36,284 -0.06(-4.80%)
Sep 19, 2016 1.200 1.250 1.185 1.250 37,635 +0.08(+6.84%)
Sep 16, 2016 1.160 1.270 1.130 1.170 101,919 -0.02(-1.67%)
Sep 15, 2016 1.140 1.250 1.127 1.190 62,298 +0.06(+5.30%)
Sep 14, 2016 1.170 1.170 1.130 1.130 53,206 -0.04(-3.42%)
Sep 13, 2016 1.200 1.220 1.160 1.170 19,998 -0.04(-3.31%)
Sep 12, 2016 1.200 1.230 1.200 1.210 35,801 +0.01(+0.83%)
Sep 09, 2016 1.202 1.260 1.160 1.200 68,569 -0.01(-0.83%)
Sep 08, 2016 1.200 1.250 1.200 1.210 33,119 +0.01(+0.83%)
Sep 07, 2016 1.200 1.240 1.200 1.200 38,064 -0.03(-2.44%)
Sep 06, 2016 1.210 1.240 1.160 1.230 103,239 +0.01(+0.82%)
Sep 02, 2016 1.260 1.220 1.220 1.220 94,200 -0.03(-2.40%)
Sep 01, 2016 1.260 1.330 1.250 1.250 83,115 +0.00(+0.00%)
Aug 31, 2016 1.250 1.320 1.250 1.250 72,623 -0.02(-1.57%)
Aug 30, 2016 1.300 1.320 1.244 1.270 78,244 -0.04(-3.05%)
Aug 29, 2016 1.320 1.335 1.270 1.310 131,633 -0.02(-1.51%)
Aug 26, 2016 1.330 1.340 1.280 1.330 180,217 +0.00(+0.01%)
Aug 25, 2016 1.340 1.350 1.320 1.330 39,731 +0.00(+0.00%)
Aug 24, 2016 1.350 1.370 1.320 1.330 50,856 -0.01(-0.75%)
Aug 23, 2016 1.370 1.400 1.340 1.340 21,960 -0.04(-2.90%)
Aug 22, 2016 1.330 1.380 1.280 1.380 64,189 +0.07(+5.35%)
Aug 19, 2016 1.260 1.320 1.260 1.310 72,691 +0.05(+3.96%)
Aug 18, 2016 1.273 1.310 1.230 1.260 84,137 -0.03(-2.26%)
Aug 17, 2016 1.270 1.330 1.270 1.289 88,678 +0.02(+1.51%)
Aug 16, 2016 1.310 1.330 1.270 1.270 90,297 -0.03(-2.31%)
Aug 15, 2016 1.290 1.370 1.280 1.300 137,387 +0.00(+0.00%)
Aug 12, 2016 1.370 1.370 1.280 1.300 43,310 -0.05(-3.70%)
Aug 11, 2016 1.330 1.364 1.280 1.350 42,773 +0.03(+2.27%)
Aug 10, 2016 1.370 1.380 1.300 1.320 117,518 -0.04(-2.94%)
Aug 09, 2016 1.340 1.380 1.260 1.360 216,363 +0.03(+2.26%)
Aug 08, 2016 1.160 1.480 1.160 1.330 351,397 +0.10(+8.13%)
Aug 05, 2016 1.460 1.500 1.050 1.230 832,366 -0.35(-22.15%)
Aug 04, 2016 1.530 1.619 1.530 1.580 66,434 +0.05(+3.27%)
Aug 03, 2016 1.560 1.570 1.520 1.530 46,196 -0.02(-1.30%)
Aug 02, 2016 1.590 1.630 1.530 1.550 35,659 -0.04(-2.51%)
Aug 01, 2016 1.590 1.630 1.550 1.590 27,835 -0.02(-1.24%)
Jul 29, 2016 1.650 1.660 1.610 1.610 28,700 -0.01(-0.62%)
Jul 28, 2016 1.630 1.643 1.540 1.620 24,345 +0.02(+1.25%)
Jul 27, 2016 1.670 1.780 1.600 1.600 107,033 -0.08(-4.76%)
Jul 26, 2016 1.690 1.710 1.540 1.680 56,828 +0.01(+0.60%)
Jul 25, 2016 1.690 1.710 1.600 1.670 64,023 +0.01(+0.61%)
Jul 22, 2016 1.660 1.690 1.640 1.660 29,299 +0.02(+1.21%)
Jul 21, 2016 1.650 1.710 1.600 1.640 71,941 +0.00(+0.00%)
Jul 20, 2016 1.560 1.650 1.550 1.640 89,486 +0.10(+6.49%)
Jul 19, 2016 1.500 1.600 1.500 1.540 198,088 +0.04(+2.67%)
Jul 18, 2016 1.470 1.540 1.470 1.500 113,151 +0.04(+2.74%)
Jul 15, 2016 1.430 1.500 1.420 1.460 35,193 +0.00(+0.00%)
Jul 14, 2016 1.460 1.490 1.430 1.460 40,636 +0.00(+0.00%)
Jul 13, 2016 1.490 1.490 1.440 1.460 41,878 +0.00(+0.00%)
Jul 12, 2016 1.442 1.460 1.440 1.460 42,024 +0.00(+0.00%)
Jul 11, 2016 1.430 1.470 1.430 1.460 54,830 +0.03(+2.10%)
Jul 08, 2016 1.450 1.470 1.420 1.430 42,199 -0.02(-1.49%)
Jul 07, 2016 1.450 1.560 1.450 1.452 41,433 +0.00(+0.11%)
Jul 06, 2016 1.410 1.450 1.400 1.450 34,563 +0.01(+0.69%)
Jul 05, 2016 1.400 1.510 1.400 1.440 17,116 +0.00(+0.00%)
Jul 01, 2016 1.420 1.440 1.440 1.440 74,500 +0.04(+2.86%)
Jun 30, 2016 1.460 1.460 1.400 1.400 31,143 -0.02(-1.41%)
Jun 29, 2016 1.410 1.460 1.330 1.420 84,739 +0.00(+0.25%)
Jun 28, 2016 1.510 1.510 1.400 1.417 56,218 -0.04(-2.98%)
Jun 27, 2016 1.570 1.571 1.380 1.460 105,246 -0.13(-8.18%)
Jun 24, 2016 1.510 1.610 1.580 1.590 37,507 +0.01(+0.63%)
Jun 23, 2016 1.620 1.620 1.580 1.580 42,134 -0.02(-1.25%)
Jun 22, 2016 1.640 1.690 1.559 1.600 85,935 -0.06(-3.71%)
Jun 21, 2016 1.680 1.680 1.641 1.662 14,821 +0.01(+0.70%)
Jun 20, 2016 1.640 1.680 1.640 1.650 37,382 +0.01(+0.61%)
Jun 17, 2016 1.720 1.720 1.640 1.640 16,472 -0.06(-3.53%)
Jun 16, 2016 1.700 1.700 1.640 1.700 33,034 +0.02(+1.19%)
Jun 15, 2016 1.650 1.720 1.650 1.680 11,710 -0.02(-1.18%)
Jun 14, 2016 1.730 1.730 1.660 1.700 18,742 -0.03(-1.73%)
Jun 13, 2016 1.680 1.730 1.680 1.730 51,743 +0.06(+3.59%)
Jun 10, 2016 1.710 1.730 1.660 1.670 41,871 -0.04(-2.34%)
Jun 09, 2016 1.710 1.730 1.670 1.710 48,309 -0.02(-1.16%)
Jun 08, 2016 1.730 1.750 1.690 1.730 25,130 -0.02(-1.14%)
Jun 07, 2016 1.750 1.750 1.710 1.750 47,026 +0.03(+1.74%)
Jun 06, 2016 1.680 1.720 1.677 1.720 15,821 +0.03(+1.78%)
Jun 03, 2016 1.700 1.750 1.690 1.690 50,873 -0.04(-2.31%)
Jun 02, 2016 1.700 1.770 1.661 1.730 30,001 +0.03(+1.76%)
Jun 01, 2016 1.720 1.720 1.680 1.700 34,369 +0.02(+1.19%)
May 31, 2016 1.740 1.800 1.640 1.680 121,088 -0.07(-4.00%)
May 27, 2016 1.800 1.750 1.750 1.750 26,300 -0.02(-1.13%)
May 26, 2016 1.750 1.800 1.750 1.770 24,055 +0.01(+0.28%)
May 25, 2016 1.790 1.790 1.730 1.765 22,079 -0.04(-1.94%)
May 24, 2016 1.680 1.800 1.680 1.800 60,772 +0.10(+5.88%)
May 23, 2016 1.670 1.750 1.640 1.700 29,987 +0.02(+1.19%)
May 20, 2016 1.721 1.730 1.660 1.680 40,056 +0.00(+0.00%)
May 19, 2016 1.740 1.740 1.660 1.680 104,040 -0.10(-5.62%)
May 18, 2016 1.750 1.790 1.730 1.780 50,293 -0.04(-2.20%)
May 17, 2016 1.790 1.820 1.760 1.820 41,352 +0.01(+0.55%)
May 16, 2016 1.810 1.810 1.770 1.810 27,474 -0.01(-0.55%)
May 13, 2016 1.750 1.820 1.750 1.820 28,153 +0.07(+4.00%)
May 12, 2016 1.760 1.800 1.750 1.750 55,684 -0.05(-2.78%)
May 11, 2016 1.800 1.818 1.770 1.800 19,985 +0.00(+0.00%)
May 10, 2016 1.770 1.850 1.770 1.800 32,301 +0.00(+0.00%)
May 09, 2016 1.790 1.800 1.750 1.800 37,423 -0.04(-2.17%)
May 06, 2016 1.820 1.870 1.790 1.840 47,362 +0.00(+0.00%)
May 05, 2016 1.840 1.850 1.790 1.840 89,282 +0.00(+0.00%)
May 04, 2016 1.850 1.865 1.800 1.840 80,991 -0.04(-2.13%)
May 03, 2016 1.800 1.890 1.800 1.880 71,021 +0.08(+4.44%)
May 02, 2016 1.820 1.870 1.760 1.800 97,317 +0.02(+1.12%)
Apr 29, 2016 1.820 1.820 1.750 1.780 47,696 +0.03(+1.71%)
Apr 28, 2016 1.950 1.950 1.750 1.750 151,779 -0.15(-7.89%)
Apr 27, 2016 1.850 1.910 1.850 1.900 59,095 +0.04(+2.15%)
Apr 26, 2016 1.800 1.890 1.800 1.860 73,543 +0.06(+3.33%)
Apr 25, 2016 1.830 1.880 1.750 1.800 48,094 +0.00(+0.00%)
Apr 22, 2016 1.770 1.880 1.770 1.800 42,493 +0.04(+2.27%)
Apr 21, 2016 1.912 1.912 1.750 1.760 59,415 -0.07(-3.83%)
Apr 20, 2016 1.930 1.930 1.830 1.830 42,403 -0.03(-1.61%)
Apr 19, 2016 1.890 1.920 1.830 1.860 25,054 +0.00(+0.00%)
Apr 18, 2016 1.860 1.940 1.850 1.860 33,672 +0.03(+1.64%)
Apr 15, 2016 1.840 1.940 1.830 1.830 38,452 +0.01(+0.55%)
Apr 14, 2016 1.840 1.930 1.820 1.820 70,589 -0.06(-3.19%)
Apr 13, 2016 1.890 1.930 1.840 1.880 45,003 +0.02(+1.08%)
Apr 12, 2016 1.860 1.940 1.850 1.860 37,068 -0.03(-1.59%)
Apr 11, 2016 1.950 1.960 1.880 1.890 33,065 -0.05(-2.58%)
Apr 08, 2016 1.940 1.970 1.890 1.940 16,713 +0.04(+2.11%)
Apr 07, 2016 1.980 2.010 1.890 1.900 58,198 -0.07(-3.55%)
Apr 06, 2016 1.850 1.990 1.820 1.970 80,570 +0.14(+7.65%)
Apr 05, 2016 1.910 2.130 1.810 1.830 317,541 -0.17(-8.50%)
Apr 04, 2016 1.880 2.000 1.880 2.000 82,777 +0.10(+5.26%)
Apr 01, 2016 1.790 1.940 1.790 1.900 116,636 +0.13(+7.34%)
Mar 31, 2016 1.800 1.850 1.770 1.770 27,543 -0.03(-1.67%)
Mar 30, 2016 1.760 1.810 1.750 1.800 89,833 +0.06(+3.45%)
Mar 29, 2016 1.781 1.820 1.740 1.740 42,447 -0.01(-0.57%)
Mar 28, 2016 1.740 1.780 1.740 1.750 53,640 +0.01(+0.57%)
Mar 24, 2016 1.790 1.740 1.740 1.740 175,300 -0.05(-2.85%)
Mar 23, 2016 1.750 1.830 1.750 1.791 175,874 +0.03(+1.77%)
Mar 22, 2016 1.770 1.785 1.735 1.760 67,402 -0.01(-0.56%)
Mar 21, 2016 1.790 1.800 1.750 1.770 47,699 -0.05(-2.75%)
Mar 18, 2016 1.810 1.845 1.770 1.820 63,319 +0.01(+0.55%)
Mar 17, 2016 1.820 1.850 1.760 1.810 146,312 -0.00(-0.28%)
Mar 16, 2016 1.760 1.820 1.750 1.815 43,427 +0.04(+2.54%)
Mar 15, 2016 1.810 1.810 1.760 1.770 132,979 -0.04(-2.21%)
Mar 14, 2016 1.831 1.870 1.780 1.810 45,960 -0.01(-0.55%)
Mar 11, 2016 1.839 1.860 1.790 1.820 80,688 +0.05(+2.82%)
Mar 10, 2016 1.810 1.820 1.750 1.770 47,067 -0.02(-1.12%)
Mar 09, 2016 1.780 1.880 1.780 1.790 126,107 +0.01(+0.56%)
Mar 08, 2016 1.870 1.879 1.690 1.780 340,509 -0.06(-3.26%)
Mar 07, 2016 2.130 2.130 1.670 1.840 381,353 -0.19(-9.36%)
Mar 04, 2016 2.030 2.140 2.030 2.030 143,108 -0.01(-0.49%)
Mar 03, 2016 2.250 2.250 2.040 2.040 199,850 -0.16(-7.27%)
Mar 02, 2016 2.180 2.240 2.100 2.200 128,916 +0.07(+3.29%)
Mar 01, 2016 2.240 2.240 2.130 2.130 81,863 -0.04(-1.84%)
Feb 29, 2016 2.130 2.210 2.130 2.170 17,771 +0.01(+0.46%)
Feb 26, 2016 2.230 2.230 2.150 2.160 39,108 +0.00(+0.00%)
Feb 25, 2016 2.130 2.220 2.130 2.160 30,695 +0.01(+0.47%)
Feb 24, 2016 2.240 2.250 2.150 2.150 28,366 -0.01(-0.46%)
Feb 23, 2016 2.240 2.240 2.160 2.160 15,555 -0.02(-0.92%)
Feb 22, 2016 2.161 2.200 2.150 2.180 23,733 +0.03(+1.40%)
Feb 19, 2016 2.183 2.200 2.150 2.150 53,163 -0.03(-1.38%)
Feb 18, 2016 2.150 2.210 2.150 2.180 21,580 -0.02(-0.91%)
Feb 17, 2016 2.175 2.250 2.160 2.200 27,028 +0.01(+0.46%)
Feb 16, 2016 2.280 2.345 2.140 2.190 76,016 +0.02(+0.92%)
Feb 12, 2016 2.170 2.170 2.170 2.170 40,300 +0.04(+1.88%)
Feb 11, 2016 2.230 2.230 2.050 2.130 74,384 -0.06(-2.74%)
Feb 10, 2016 2.090 2.190 2.090 2.190 38,414 +0.09(+4.29%)
Feb 09, 2016 2.160 2.170 2.090 2.100 35,265 -0.12(-5.41%)
Feb 08, 2016 2.100 2.220 2.080 2.220 81,663 +0.04(+1.83%)
Feb 05, 2016 2.390 2.446 2.150 2.180 137,417 -0.24(-9.92%)
Feb 04, 2016 2.500 2.500 2.390 2.420 71,197 -0.08(-3.20%)
Feb 03, 2016 2.580 2.600 2.420 2.500 43,580 -0.08(-3.10%)
Feb 02, 2016 2.630 2.686 2.564 2.580 13,527 -0.02(-0.77%)
Feb 01, 2016 2.400 2.600 2.350 2.600 43,060 +0.25(+10.64%)
Jan 29, 2016 2.390 2.460 2.350 2.350 38,574 +0.00(+0.00%)
Jan 28, 2016 2.440 2.443 2.350 2.350 11,324 +0.00(+0.00%)
Jan 27, 2016 2.410 2.459 2.350 2.350 19,427 -0.03(-1.26%)
Jan 26, 2016 2.458 2.500 2.353 2.380 37,147 -0.04(-1.65%)
Jan 25, 2016 2.480 2.510 2.420 2.420 21,740 -0.06(-2.42%)
Jan 22, 2016 2.470 2.590 2.430 2.480 30,777 +0.05(+2.06%)
Jan 21, 2016 2.360 2.500 2.320 2.430 78,043 +0.16(+7.05%)
Jan 20, 2016 2.200 2.270 2.160 2.270 66,795 +0.07(+3.18%)
Jan 19, 2016 2.200 2.260 2.200 2.200 17,013 +0.00(+0.00%)
Jan 15, 2016 2.340 2.200 2.200 2.200 69,900 -0.07(-3.08%)
Jan 14, 2016 2.210 2.520 2.150 2.270 171,786 +0.06(+2.71%)
Jan 13, 2016 2.340 2.350 2.200 2.210 51,381 -0.09(-3.91%)
Jan 12, 2016 2.380 2.390 2.230 2.300 92,283 -0.03(-1.29%)
Jan 11, 2016 2.591 2.620 2.310 2.330 68,936 -0.26(-10.04%)
Jan 08, 2016 2.640 2.690 2.560 2.590 52,327 -0.01(-0.38%)
Jan 07, 2016 2.570 2.640 2.550 2.600 40,931 -0.08(-2.99%)
Jan 06, 2016 2.550 2.720 2.550 2.680 6,036 +0.06(+2.29%)
Jan 05, 2016 2.610 2.650 2.580 2.620 39,838 +0.02(+0.77%)
Jan 04, 2016 2.700 2.770 2.560 2.600 42,274 -0.10(-3.70%)
Dec 31, 2015 2.710 2.700 2.700 2.700 22,600 +0.07(+2.66%)
Dec 30, 2015 2.630 2.777 2.585 2.630 49,670 +0.07(+2.73%)
Dec 29, 2015 2.660 2.790 2.550 2.560 92,044 -0.10(-3.76%)
Dec 28, 2015 2.760 2.850 2.640 2.660 74,407 -0.08(-2.92%)
Dec 24, 2015 2.750 2.740 2.740 2.740 30,600 -0.01(-0.36%)
Dec 23, 2015 2.790 2.800 2.690 2.750 36,215 -0.01(-0.36%)
Dec 22, 2015 2.717 2.770 2.700 2.760 30,644 +0.04(+1.47%)
Dec 21, 2015 2.750 2.770 2.680 2.720 60,455 -0.05(-1.81%)
Dec 18, 2015 2.840 2.900 2.750 2.770 20,574 -0.06(-2.12%)
Dec 17, 2015 2.792 2.910 2.792 2.830 32,361 +0.02(+0.71%)
Dec 16, 2015 2.880 2.880 2.790 2.810 33,107 -0.01(-0.35%)
Dec 15, 2015 2.700 2.820 2.700 2.820 42,630 +0.12(+4.44%)
Dec 14, 2015 2.830 2.850 2.700 2.700 75,819 -0.07(-2.53%)
Dec 11, 2015 2.840 2.860 2.750 2.770 79,789 -0.11(-3.82%)
Dec 10, 2015 2.800 2.880 2.780 2.880 35,258 +0.03(+1.05%)
Dec 09, 2015 2.920 2.920 2.810 2.850 40,410 -0.05(-1.72%)
Dec 08, 2015 3.000 3.000 2.830 2.900 54,279 -0.10(-3.33%)
Dec 07, 2015 3.030 3.030 2.750 3.000 145,248 -0.04(-1.32%)
Dec 04, 2015 3.120 3.120 3.030 3.040 40,058 -0.03(-0.98%)
Dec 03, 2015 3.070 3.190 3.000 3.070 78,985 +0.03(+0.99%)
Dec 02, 2015 3.050 3.110 2.910 3.040 59,400 -0.06(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.